AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 5.16
-0.04 (-0.77%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:HD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | - |
| Jun 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jun 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -8.57% | - |
| Jun 22, 2026 | 5.12 | 5.60 | 5.12 | 5.60 | 5.60 | -0.36% | 20 |
| Jun 19, 2026 | 5.14 | 5.62 | 5.14 | 5.62 | 5.62 | -0.35% | 7 |
| Jun 18, 2026 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | 8.88% | 3 |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| Jun 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jun 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Jun 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -8.48% | - |
| Jun 9, 2026 | 5.22 | 5.66 | 5.22 | 5.66 | 5.66 | 10.12% | 5 |
| Jun 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Jun 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.78% | - |
| Jun 4, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 4.53% | 5 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Jun 2, 2026 | 5.34 | 5.80 | 5.34 | 5.80 | 5.80 | 1.05% | 30 |
| Jun 1, 2026 | 5.36 | 5.76 | 5.36 | 5.74 | 5.74 | 4.36% | 212 |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.18% | - |
| May 28, 2026 | 5.50 | 5.74 | 5.50 | 5.74 | 5.74 | 4.36% | 3 |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.51% | - |
| May 25, 2026 | 5.50 | 5.76 | 5.50 | 5.76 | 5.76 | 4.73% | 5 |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.14% | - |
| May 21, 2026 | 5.42 | 5.86 | 5.42 | 5.86 | 5.86 | 10.98% | 5 |
| May 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.31% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.35 | -0.36% | - |
| May 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.37 | -0.35% | - |
| May 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | -1.05% | - |
| May 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -5.00% | - |
| May 13, 2026 | 5.66 | 6.00 | 5.66 | 6.00 | 5.73 | 7.14% | 105 |
| May 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.35 | -1.75% | - |
| May 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | 1.06% | - |
| May 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | -7.24% | - |
| May 7, 2026 | 5.58 | 6.08 | 5.58 | 6.08 | 5.81 | 10.14% | 100 |
| May 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.27 | 0.73% | - |
| May 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.24 | -6.16% | - |
| May 4, 2026 | 5.42 | 5.84 | 5.42 | 5.84 | 5.58 | 1.04% | 2 |
| Apr 30, 2026 | 5.34 | 5.78 | 5.34 | 5.78 | 5.52 | 6.25% | 18 |
| Apr 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.20 | 0.37% | - |
| Apr 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.18 | -3.90% | - |
| Apr 27, 2026 | 5.44 | 5.64 | 5.44 | 5.64 | 5.39 | -3.09% | 5 |
| Apr 24, 2026 | 5.42 | 5.82 | 5.42 | 5.82 | 5.56 | - | 14 |
| Apr 23, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.56 | 2.11% | 4 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -7.17% | - |
| Apr 21, 2026 | 5.72 | 6.14 | 5.72 | 6.14 | 5.87 | 7.72% | 12 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -0.35% | - |
| Apr 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.46 | -0.35% | - |